시장 데이터를 불러오는 중
Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock · HPE-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩248,229 | ₩250,796 | ₩242,426 | ₩250,796 | +1.03% | 55.4만 |
| 2026.10.08 | ₩242,399 | ₩246,892 | ₩239,859 | ₩242,212 | -0.08% | 5.3만 |
| 2026.10.07 | ₩240,674 | ₩249,590 | ₩240,674 | ₩246,571 | +2.45% | 17.3만 |
| 2026.10.06 | ₩238,936 | ₩242,894 | ₩236,262 | ₩242,038 | +1.30% | 2.7만 |
| 2026.10.05 | ₩230,459 | ₩234,818 | ₩229,242 | ₩233,748 | +1.43% | 22만 |
| 2026.10.02 | ₩227,959 | ₩239,886 | ₩227,812 | ₩236,596 | +3.79% | 60.6만 |
| 2026.10.01 | ₩222,116 | ₩222,811 | ₩213,251 | ₩220,779 | -0.60% | 10.6만 |
| 2026.09.30 | ₩226,836 | ₩228,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,118 |
| ₩218,693 |
| -3.59% |
| 121.6만 |
| 2026.09.29 | ₩215,216 | ₩215,216 | ₩208,919 | ₩210,537 | -2.17% | 11.7만 |
|---|
| 2026.09.28 | ₩214,548 | ₩215,163 | ₩209,400 | ₩214,601 | +0.02% | 1.5만 |
|---|
| 2026.09.25 | ₩218,359 | ₩223,453 | ₩215,577 | ₩215,577 | -1.27% | 1.6만 |
|---|
| 2026.09.24 | ₩208,611 | ₩223,800 | ₩208,611 | ₩217,342 | +4.19% | 17.3만 |
|---|
| 2026.09.23 | ₩212,983 | ₩216,112 | ₩211,085 | ₩213,304 | +0.15% | 3.2만 |
|---|
| 2026.09.22 | ₩211,085 | ₩214,869 | ₩208,397 | ₩208,932 | -1.02% | 1.9만 |
|---|
| 2026.09.21 | ₩212,596 | ₩217,770 | ₩207,274 | ₩211,620 | -0.46% | 15.1만 |
|---|
| 2026.09.18 | ₩210,242 | ₩211,018 | ₩204,533 | ₩207,983 | -1.07% | 2만 |
|---|
| 2026.09.17 | ₩197,941 | ₩212,596 | ₩197,941 | ₩209,266 | +5.72% | 27만 |
|---|
| 2026.09.16 | ₩189,772 | ₩198,690 | ₩189,197 | ₩194,425 | +2.45% | 1.9만 |
|---|
| 2026.09.15 | ₩192,326 | ₩197,420 | ₩190,293 | ₩190,293 | -1.06% | 1.4만 |
|---|
| 2026.09.14 | ₩192,499 | ₩195,294 | ₩189,718 | ₩190,400 | -1.09% | 10.6만 |
|---|
| 2026.09.11 | ₩200,428 | ₩212,475 | ₩200,428 | ₩212,475 | +6.01% | 7.7만 |
|---|
| 2026.09.10 | ₩196,016 | ₩197,313 | ₩189,464 | ₩189,478 | -3.34% | 16.2만 |
|---|
| 2026.09.09 | ₩196,791 | ₩199,492 | ₩194,037 | ₩198,142 | +0.69% | 12만 |
|---|
| 2026.09.08 | ₩178,514 | ₩191,443 | ₩178,514 | ₩191,443 | +7.24% | 12.1만 |
|---|
| 2026.09.04 | ₩181,001 | ₩186,362 | ₩176,976 | ₩178,106 | -1.60% | 6.7만 |
|---|
| 2026.09.03 | ₩160,998 | ₩187,659 | ₩158,604 | ₩185,881 | +15.46% | 60.4만 |
|---|
| 2026.09.02 | ₩176,789 | ₩178,728 | ₩171,842 | ₩178,153 | +0.77% | 10.8만 |
|---|
| 2026.09.01 | ₩178,794 | ₩180,773 | ₩172,684 | ₩174,235 | -2.55% | 8.4만 |
|---|
| 2026.08.31 | ₩182,819 | ₩182,819 | ₩178,407 | ₩178,794 | -2.20% | 84만 |
|---|
| 2026.08.28 | ₩182,846 | ₩184,076 | ₩178,714 | ₩179,476 | -1.84% | 1만 |
|---|
| 2026.08.27 | ₩189,892 | ₩189,892 | ₩184,992 | ₩186,844 | -1.61% | 17.5만 |
|---|
| 2026.08.26 | ₩183,648 | ₩189,625 | ₩183,648 | ₩189,197 | +3.02% | 17.5만 |
|---|
| 2026.08.25 | ₩184,945 | ₩185,814 | ₩182,525 | ₩183,367 | -0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩182,445 | ₩182,445 | ₩176,909 | ₩178,674 | -2.07% | 5.8만 |
|---|
| 2026.08.21 | ₩183,675 | ₩185,226 | ₩182,485 | ₩183,487 | -0.10% | 8.6천 |
|---|
| 2026.08.20 | ₩182,097 | ₩182,498 | ₩181,134 | ₩181,602 | -0.27% | 17.8만 |
|---|
| 2026.08.19 | ₩189,344 | ₩189,344 | ₩177,444 | ₩181,816 | -3.98% | 36.9만 |
|---|
| 2026.08.18 | ₩195,642 | ₩198,088 | ₩188,007 | ₩190,694 | -2.53% | 21.9만 |
|---|
| 2026.08.17 | ₩200,295 | ₩201,150 | ₩197,473 | ₩197,513 | -1.39% | 16.7만 |
|---|
| 2026.08.14 | ₩205,375 | ₩205,375 | ₩200,856 | ₩200,910 | -2.17% | 15.6만 |
|---|
| 2026.08.13 | ₩207,542 | ₩215,150 | ₩205,643 | ₩205,710 | -0.88% | 18.2만 |
|---|
| 2026.08.12 | ₩192,967 | ₩201,979 | ₩191,470 | ₩201,979 | +4.67% | 106.2만 |
|---|
| 2026.08.11 | ₩188,154 | ₩188,720 | ₩182,672 | ₩187,258 | -0.48% | 7.5만 |
|---|
| 2026.08.10 | ₩191,737 | ₩193,676 | ₩188,087 | ₩188,207 | -1.84% | 45만 |
|---|
| 2026.08.07 | ₩181,843 | ₩183,274 | ₩175,759 | ₩182,645 | +0.44% | 1.3만 |
|---|
| 2026.08.06 | ₩175,438 | ₩183,501 | ₩170,397 | ₩180,800 | +3.06% | 26.4만 |
|---|
| 2026.08.05 | ₩178,059 | ₩188,635 | ₩178,059 | ₩184,510 | +3.62% | 33.7만 |
|---|
| 2026.08.04 | ₩179,530 | ₩182,872 | ₩174,850 | ₩181,402 | +1.04% | 39.2만 |
|---|
| 2026.08.03 | ₩162,602 | ₩174,569 | ₩161,907 | ₩173,566 | +6.74% | 2만 |
|---|
| 2026.07.31 | ₩167,536 | ₩172,042 | ₩163,217 | ₩166,507 | -0.61% | 11.8만 |
|---|
| 2026.07.30 | ₩159,300 | ₩164,381 | ₩158,939 | ₩164,073 | +3.00% | 5.8만 |
|---|
| 2026.07.29 | ₩157,722 | ₩160,450 | ₩154,072 | ₩154,446 | -2.08% | 1.9만 |
|---|
| 2026.07.28 | ₩163,418 | ₩163,418 | ₩151,210 | ₩157,802 | -3.44% | 25.6만 |
|---|
| 2026.07.27 | ₩167,055 | ₩168,205 | ₩162,174 | ₩166,841 | -0.13% | 7.3만 |
|---|
| 2026.07.24 | ₩166,186 | ₩169,635 | ₩163,979 | ₩165,076 | -0.67% | 1.9만 |
|---|
| 2026.07.23 | ₩165,103 | ₩170,063 | ₩164,782 | ₩164,795 | -0.19% | 1.7만 |
|---|
| 2026.07.22 | ₩162,388 | ₩171,267 | ₩162,388 | ₩167,082 | +2.89% | 13.8만 |
|---|
| 2026.07.21 | ₩158,618 | ₩163,398 | ₩158,551 | ₩161,827 | +2.02% | 6.9만 |
|---|
| 2026.07.20 | ₩157,856 | ₩159,527 | ₩154,981 | ₩154,981 | -1.82% | 7.7천 |
|---|
| 2026.07.17 | ₩154,927 | ₩162,188 | ₩152,240 | ₩159,567 | +2.99% | 9.6만 |
|---|
| 2026.07.16 | ₩163,739 | ₩163,739 | ₩155,623 | ₩157,000 | -4.12% | 13.4만 |
|---|
| 2026.07.15 | ₩169,796 | ₩169,796 | ₩158,324 | ₩162,148 | -4.50% | 2.6만 |
|---|
| 2026.07.14 | ₩169,462 | ₩173,085 | ₩169,301 | ₩171,481 | +1.19% | 8.8만 |
|---|
| 2026.07.13 | ₩164,742 | ₩165,437 | ₩161,666 | ₩163,538 | -0.73% | 151.2만 |
|---|
| 2026.07.10 | ₩169,368 | ₩176,187 | ₩167,336 | ₩167,336 | -1.20% | 6.3만 |
|---|
| 2026.07.09 | ₩159,768 | ₩169,983 | ₩159,433 | ₩169,876 | +6.33% | 7.9만 |
|---|
| 2026.07.08 | ₩154,620 | ₩156,278 | ₩150,702 | ₩153,109 | -0.98% | 4.6만 |
|---|
| 2026.07.07 | ₩149,312 | ₩153,443 | ₩148,817 | ₩149,887 | +0.39% | 2.2만 |
|---|
| 2026.07.06 | ₩148,189 | ₩151,959 | ₩148,162 | ₩149,218 | +0.69% | 15.1만 |
|---|
| 2026.07.02 | ₩150,716 | ₩152,400 | ₩142,005 | ₩142,894 | -5.19% | 1.7만 |
|---|
| 2026.07.01 | ₩154,433 | ₩154,433 | ₩149,486 | ₩152,427 | -1.30% | 12만 |
|---|
| 2026.06.30 | ₩152,855 | ₩156,652 | ₩151,010 | ₩154,647 | +1.17% | 39.4만 |
|---|
| 2026.06.29 | ₩151,010 | ₩154,981 | ₩147,600 | ₩153,965 | +1.96% | 23.2만 |
|---|
| 2026.06.26 | ₩156,492 | ₩156,492 | ₩150,248 | ₩151,317 | -3.31% | 2.6만 |
|---|
| 2026.06.25 | ₩166,132 | ₩166,132 | ₩159,580 | ₩159,580 | -3.94% | 4.6만 |
|---|
| 2026.06.24 | ₩170,224 | ₩172,577 | ₩166,065 | ₩166,667 | -2.09% | 105.7만 |
|---|
| 2026.06.23 | ₩159,848 | ₩171,521 | ₩159,848 | ₩169,167 | +5.83% | 2.2만 |
|---|
| 2026.06.22 | ₩167,924 | ₩169,568 | ₩165,591 | ₩165,838 | -1.24% | 57.1만 |
|---|
| 2026.06.18 | ₩167,135 | ₩169,074 | ₩163,030 | ₩163,164 | -2.38% | 123.1만 |
|---|
| 2026.06.17 | ₩169,849 | ₩174,750 | ₩166,025 | ₩166,440 | -2.01% | 3.4만 |
|---|
| 2026.06.16 | ₩169,622 | ₩173,045 | ₩165,464 | ₩167,148 | -1.46% | 54.5만 |
|---|
| 2026.06.15 | ₩166,533 | ₩169,475 | ₩166,279 | ₩168,138 | +0.96% | 58만 |
|---|
| 2026.06.12 | ₩159,687 | ₩171,079 | ₩159,687 | ₩166,400 | +4.20% | 83.4만 |
|---|
| 2026.06.11 | ₩157,775 | ₩161,025 | ₩155,208 | ₩160,877 | +1.97% | 3.3만 |
|---|
| 2026.06.10 | ₩163,471 | ₩163,538 | ₩155,115 | ₩155,970 | -4.59% | 21.6만 |
|---|
| 2026.06.09 | ₩171,240 | ₩171,253 | ₩158,417 | ₩164,675 | -3.83% | 34.4만 |
|---|
| 2026.06.08 | ₩172,243 | ₩174,168 | ₩169,499 | ₩171,267 | -0.57% | 6.8만 |
|---|
| 2026.06.05 | ₩182,846 | ₩182,846 | ₩167,309 | ₩169,194 | -7.47% | 17.6만 |
|---|
| 2026.06.04 | ₩182,351 | ₩186,790 | ₩181,041 | ₩185,212 | +1.57% | 12.2만 |
|---|
| 2026.06.03 | ₩189,571 | ₩191,537 | ₩182,231 | ₩188,970 | -0.32% | 182.1만 |
|---|
| 2026.06.02 | ₩215,270 | ₩218,613 | ₩183,541 | ₩192,272 | -10.68% | 176.6만 |
|---|
| 2026.06.01 | ₩149,873 | ₩164,461 | ₩149,860 | ₩162,959 | +8.73% | 248만 |
|---|
| 2026.05.29 | ₩146,865 | ₩153,630 | ₩144,004 | ₩147,975 | +0.76% | 297.8만 |
|---|
| 2026.05.28 | ₩128,360 | ₩133,080 | ₩128,052 | ₩132,465 | +3.20% | 22.8만 |
|---|
| 2026.05.27 | ₩131,295 | ₩131,295 | ₩127,919 | ₩129,871 | -1.08% | 3.8만 |
|---|
| 2026.05.26 | ₩131,689 | ₩133,681 | ₩129,857 | ₩131,971 | +0.21% | 30.8만 |
|---|
| 2026.05.22 | ₩119,013 | ₩131,020 | ₩119,013 | ₩130,432 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩117,142 | ₩118,693 | ₩116,420 | ₩118,505 | +1.16% | 6.1만 |
|---|
| 2026.05.20 | ₩115,203 | ₩118,784 | ₩115,203 | ₩117,770 | +2.23% | 1.9만 |
|---|
| 2026.05.19 | ₩114,882 | ₩115,163 | ₩112,823 | ₩114,481 | -0.35% | 1.6만 |
|---|
| 2026.05.18 | ₩116,326 | ₩116,326 | ₩113,652 | ₩115,270 | -0.91% | 45.2만 |
|---|
| 2026.05.15 | ₩118,595 | ₩116,433 | ₩115,256 | ₩115,256 | -2.82% | 14만 |
|---|
| 2026.05.14 | ₩116,179 | ₩122,410 | ₩116,179 | ₩119,869 | +3.18% | 90.6만 |
|---|
| 2026.05.13 | ₩109,106 | ₩115,256 | ₩107,809 | ₩113,799 | +4.30% | 8.2만 |
|---|
| 2026.05.12 | ₩109,694 | ₩109,694 | ₩106,305 | ₩107,889 | -1.65% | 4.1만 |
|---|
| 2026.05.11 | ₩110,683 | ₩112,154 | ₩109,346 | ₩110,068 | -0.56% | 13.1만 |
|---|
| 2026.05.08 | ₩107,541 | ₩111,272 | ₩107,541 | ₩111,272 | +3.47% | 2.4만 |
|---|
| 2026.05.07 | ₩106,632 | ₩106,966 | ₩105,322 | ₩106,284 | -0.33% | 1.5만 |
|---|
| 2026.05.06 | ₩105,897 | ₩108,424 | ₩105,776 | ₩108,424 | +2.39% | 9.9만 |
|---|
| 2026.05.05 | ₩105,830 | ₩107,234 | ₩105,629 | ₩106,405 | +0.54% | 1만 |
|---|
| 2026.05.04 | ₩104,292 | ₩104,292 | ₩102,714 | ₩102,902 | -1.33% | 40.9만 |
|---|
| 2026.05.01 | ₩103,450 | ₩103,490 | ₩102,099 | ₩102,099 | -1.31% | 4.4만 |
|---|
| 2026.04.30 | ₩101,471 | ₩104,279 | ₩101,471 | ₩102,447 | +0.96% | 10.1만 |
|---|
| 2026.04.29 | ₩100,134 | ₩102,113 | ₩100,134 | ₩101,805 | +1.67% | 1.1만 |
|---|
| 2026.04.28 | ₩100,535 | ₩100,602 | ₩98,556 | ₩100,522 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩102,955 | ₩103,356 | ₩101,872 | ₩102,554 | -0.39% | 11.1만 |
|---|
| 2026.04.24 | ₩99,746 | ₩101,859 | ₩99,746 | ₩101,458 | +1.72% | 2.7만 |
|---|
| 2026.04.23 | ₩100,816 | ₩101,311 | ₩99,171 | ₩100,682 | -0.13% | 1.4만 |
|---|
| 2026.04.22 | ₩102,674 | ₩103,931 | ₩102,247 | ₩102,247 | -0.42% | 29.2만 |
|---|
| 2026.04.21 | ₩101,431 | ₩105,710 | ₩101,431 | ₩103,209 | +1.75% | 74.7만 |
|---|
| 2026.04.20 | ₩94,625 | ₩100,207 | ₩94,625 | ₩99,733 | +5.40% | 55.8만 |
|---|
| 2026.04.17 | ₩94,438 | ₩95,829 | ₩93,983 | ₩95,695 | +1.33% | 25.1만 |
|---|
| 2026.04.16 | ₩90,587 | ₩93,596 | ₩90,413 | ₩93,582 | +3.31% | 3.7만 |
|---|
| 2026.04.15 | ₩89,624 | ₩89,624 | ₩88,755 | ₩89,611 | -0.01% | 1.7만 |
|---|
| 2026.04.14 | ₩88,876 | ₩89,518 | ₩88,221 | ₩89,116 | +0.27% | 2.5만 |
|---|
| 2026.04.13 | ₩88,007 | ₩91,764 | ₩87,712 | ₩90,387 | +2.70% | 6.1만 |
|---|
| 2026.04.10 | ₩90,560 | ₩91,028 | ₩88,943 | ₩90,921 | +0.40% | 3.2만 |
|---|
| 2026.04.09 | ₩90,253 | ₩90,694 | ₩89,571 | ₩90,387 | +0.15% | 15.4만 |
|---|
| 2026.04.08 | ₩91,804 | ₩91,804 | ₩89,678 | ₩90,868 | -1.02% | 0 |
|---|
| 2026.04.07 | ₩88,247 | ₩90,052 | ₩88,247 | ₩90,052 | +2.05% | 5.7만 |
|---|
| 2026.04.06 | ₩90,173 | ₩90,173 | ₩88,916 | ₩89,437 | -0.82% | 17.8만 |
|---|
| 2026.04.02 | ₩88,140 | ₩89,808 | ₩88,127 | ₩89,558 | +1.61% | 4.2천 |
|---|
| 2026.04.01 | ₩86,924 | ₩88,715 | ₩86,924 | ₩87,004 | +0.09% | 6.6만 |
|---|
| 2026.03.31 | ₩82,511 | ₩87,057 | ₩82,511 | ₩86,255 | +4.54% | 39.9만 |
|---|
| 2026.03.30 | ₩87,044 | ₩87,044 | ₩82,150 | ₩82,150 | -5.62% | 17.8만 |
|---|
| 2026.03.27 | ₩88,381 | ₩88,786 | ₩87,499 | ₩87,499 | -1.00% | 2.2만 |
|---|
| 2026.03.26 | ₩92,125 | ₩93,522 | ₩90,721 | ₩90,895 | -1.34% | 2.4만 |
|---|
| 2026.03.25 | ₩88,515 | ₩95,106 | ₩88,515 | ₩93,489 | +5.62% | 50.4만 |
|---|
| 2026.03.24 | ₩82,190 | ₩87,037 | ₩82,123 | ₩86,496 | +5.24% | 12.7만 |
|---|
| 2026.03.23 | ₩81,335 | ₩82,324 | ₩81,147 | ₩81,869 | +0.66% | 65.7만 |
|---|
| 2026.03.20 | ₩82,357 | ₩82,357 | ₩79,222 | ₩80,091 | -2.75% | 3.8만 |
|---|
| 2026.03.19 | ₩80,332 | ₩81,442 | ₩79,904 | ₩81,308 | +1.22% | 31.5만 |
|---|
| 2026.03.18 | ₩80,265 | ₩80,425 | ₩79,262 | ₩79,342 | -1.15% | 2.7만 |
|---|
| 2026.03.17 | ₩81,524 | ₩81,709 | ₩79,743 | ₩79,850 | -2.05% | 1.7만 |
|---|
| 2026.03.16 | ₩80,171 | ₩81,562 | ₩79,864 | ₩80,572 | +0.50% | 30.5만 |
|---|
| 2026.03.13 | ₩80,853 | ₩80,853 | ₩79,235 | ₩79,797 | -1.31% | 1.4만 |
|---|
| 2026.03.12 | ₩79,302 | ₩80,225 | ₩78,192 | ₩79,703 | +0.51% | 31만 |
|---|
| 2026.03.11 | ₩79,048 | ₩80,185 | ₩78,928 | ₩79,396 | +0.44% | 8.6천 |
|---|
| 2026.03.10 | ₩79,035 | ₩81,107 | ₩78,045 | ₩78,420 | -0.78% | 50 |
|---|
| 2026.03.09 | ₩77,404 | ₩79,810 | ₩77,069 | ₩79,810 | +3.11% | 50 |
|---|
| 2026.03.06 | ₩79,128 | ₩79,262 | ₩77,671 | ₩78,032 | -1.39% | 50 |
|---|
| 2026.03.05 | ₩80,479 | ₩80,479 | ₩78,928 | ₩79,409 | -1.33% | 50 |
|---|
| 2026.03.04 | ₩79,677 | ₩80,104 | ₩79,650 | ₩79,810 | +0.17% | 50 |
|---|
| 2026.03.03 | ₩80,145 | ₩80,225 | ₩77,631 | ₩79,984 | -0.20% | 50 |
|---|
| 2026.03.02 | ₩78,259 | ₩81,736 | ₩78,219 | ₩81,736 | +4.44% | 50 |
|---|
| 2026.02.27 | ₩77,270 | ₩80,211 | ₩77,270 | ₩78,888 | +2.09% | 50 |
|---|
| 2026.02.26 | ₩77,123 | ₩77,524 | ₩76,147 | ₩77,350 | +0.29% | 11.7만 |
|---|
| 2026.02.25 | ₩75,866 | ₩76,909 | ₩75,839 | ₩76,641 | +1.02% | 50 |
|---|
| 2026.02.24 | ₩75,906 | ₩75,946 | ₩74,917 | ₩75,304 | -0.79% | 50 |
|---|
| 2026.02.23 | ₩78,473 | ₩78,634 | ₩74,502 | ₩74,542 | -5.01% | 50 |
|---|
| 2026.02.20 | ₩78,861 | ₩80,014 | ₩78,660 | ₩78,781 | -0.10% | 3.6만 |
|---|
| 2026.02.19 | ₩80,318 | ₩80,318 | ₩78,366 | ₩78,968 | -1.68% | 29만 |
|---|
| 2026.02.18 | ₩79,864 | ₩81,067 | ₩79,449 | ₩79,596 | -0.33% | 7.1천 |
|---|
| 2026.02.17 | ₩81,829 | ₩81,990 | ₩80,766 | ₩81,281 | -0.67% | 2.1만 |
|---|
| 2026.02.13 | ₩82,284 | ₩84,116 | ₩81,562 | ₩83,086 | +0.97% | 6.1만 |
|---|
| 2026.02.12 | ₩85,373 | ₩85,373 | ₩82,097 | ₩82,952 | -2.83% | 77.2만 |
|---|
| 2026.02.11 | ₩88,996 | ₩88,996 | ₩87,111 | ₩87,552 | -1.62% | 5.2만 |
|---|
| 2026.02.10 | ₩88,555 | ₩88,943 | ₩88,274 | ₩88,622 | +0.08% | 1.9만 |
|---|
| 2026.02.09 | ₩86,790 | ₩88,689 | ₩86,790 | ₩87,926 | +1.31% | 1.7만 |
|---|
| 2026.02.06 | ₩86,322 | ₩87,913 | ₩86,322 | ₩87,499 | +1.36% | 48만 |
|---|
| 2026.02.05 | ₩84,771 | ₩85,239 | ₩83,380 | ₩84,597 | -0.21% | 46.7만 |
|---|
| 2026.02.04 | ₩82,658 | ₩86,188 | ₩82,658 | ₩86,068 | +4.12% | 1.6만 |
|---|
| 2026.02.03 | ₩83,461 | ₩83,461 | ₩81,482 | ₩81,843 | -1.94% | 32.4만 |
|---|
| 2026.02.02 | ₩81,067 | ₩82,498 | ₩81,067 | ₩82,484 | +1.75% | 43.3만 |
|---|
| 2026.01.30 | ₩80,452 | ₩81,562 | ₩80,372 | ₩80,987 | +0.66% | 9.4만 |
|---|
| 2026.01.29 | ₩81,228 | ₩82,150 | ₩80,412 | ₩82,150 | +1.14% | 2.6만 |
|---|
| 2026.01.28 | ₩81,803 | ₩81,896 | ₩81,000 | ₩81,388 | -0.51% | 5.3천 |
|---|
| 2026.01.27 | ₩81,294 | ₩81,642 | ₩80,559 | ₩81,228 | -0.08% | 7천 |
|---|
| 2026.01.26 | ₩79,997 | ₩80,278 | ₩79,957 | ₩80,278 | +0.35% | 20.4만 |
|---|
| 2026.01.23 | ₩79,423 | ₩79,997 | ₩79,209 | ₩79,302 | -0.15% | 1만 |
|---|
| 2026.01.22 | ₩80,359 | ₩81,883 | ₩80,185 | ₩80,185 | -0.22% | 3.5만 |
|---|
| 2026.01.21 | ₩78,450 | ₩79,222 | ₩77,673 | ₩79,102 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩79,062 | ₩80,399 | ₩76,361 | ₩77,243 | -2.30% | 59.5만 |
|---|
| 2026.01.16 | ₩82,311 | ₩82,311 | ₩80,613 | ₩80,679 | -1.98% | 1.7만 |
|---|
| 2026.01.15 | ₩83,180 | ₩83,434 | ₩82,150 | ₩82,177 | -1.21% | 3.8만 |
|---|
| 2026.01.14 | ₩82,993 | ₩83,728 | ₩81,990 | ₩82,538 | -0.55% | 20.8만 |
|---|
| 2026.01.13 | ₩82,899 | ₩83,902 | ₩82,899 | ₩83,126 | +0.27% | 2.6만 |
|---|
| 2026.01.12 | ₩82,739 | ₩83,019 | ₩82,312 | ₩82,538 | -0.24% | 6.8천 |
|---|
| 2026.01.09 | ₩82,525 | ₩83,233 | ₩81,254 | ₩82,832 | +0.37% | 151.3만 |
|---|
| 2026.01.08 | ₩82,745 | ₩82,745 | ₩81,936 | ₩82,190 | -0.67% | 168.1만 |
|---|
| 2026.01.07 | ₩86,843 | ₩88,247 | ₩83,608 | ₩83,768 | -3.54% | 152.1만 |
|---|
| 2026.01.06 | ₩88,916 | ₩89,544 | ₩88,274 | ₩88,274 | -0.72% | 1.4만 |
|---|
| 2026.01.05 | ₩89,050 | ₩89,050 | ₩88,381 | ₩88,822 | -0.26% | 9.9천 |
|---|
| 2026.01.02 | ₩88,648 | ₩89,304 | ₩88,448 | ₩89,090 | +0.50% | 3.6천 |
|---|
| 2025.12.31 | ₩88,675 | ₩89,170 | ₩88,247 | ₩89,170 | +0.56% | 7.1만 |
|---|
| 2025.12.30 | ₩89,518 | ₩89,518 | ₩88,956 | ₩88,956 | -0.63% | 5.2천 |
|---|
| 2025.12.29 | ₩89,518 | ₩89,518 | ₩89,370 | ₩89,504 | -0.01% | 5.3천 |
|---|
| 2025.12.26 | ₩89,892 | ₩90,226 | ₩89,892 | ₩90,039 | +0.16% | 5.1천 |
|---|
| 2025.12.24 | ₩90,741 | ₩90,741 | ₩90,092 | ₩90,092 | -0.71% | 2.2천 |
|---|
| 2025.12.23 | ₩90,935 | ₩91,189 | ₩90,240 | ₩90,266 | -0.74% | 3.6만 |
|---|
| 2025.12.22 | ₩90,066 | ₩90,788 | ₩90,066 | ₩90,774 | +0.79% | 6.2천 |
|---|
| 2025.12.19 | ₩89,825 | ₩90,280 | ₩89,558 | ₩89,558 | -0.30% | 1.8만 |
|---|
| 2025.12.18 | ₩88,194 | ₩88,194 | ₩87,646 | ₩88,060 | -0.15% | 1.5만 |
|---|
| 2025.12.17 | ₩89,451 | ₩89,638 | ₩87,753 | ₩88,434 | -1.14% | 6.1만 |
|---|
| 2025.12.16 | ₩88,381 | ₩89,210 | ₩88,007 | ₩88,635 | +0.29% | 16.1만 |
|---|
| 2025.12.15 | ₩87,886 | ₩88,127 | ₩87,392 | ₩87,953 | +0.08% | 38.8만 |
|---|
| 2025.12.12 | ₩88,876 | ₩88,902 | ₩87,338 | ₩87,605 | -1.43% | 110.8만 |
|---|
| 2025.12.11 | ₩90,413 | ₩91,376 | ₩88,648 | ₩90,119 | -0.33% | 47.3만 |
|---|
| 2025.12.10 | ₩90,240 | ₩92,472 | ₩90,240 | ₩92,472 | +2.47% | 8.1만 |
|---|
| 2025.12.09 | ₩88,140 | ₩90,453 | ₩87,913 | ₩90,453 | +2.62% | 6.2천 |
|---|
| 2025.12.08 | ₩86,041 | ₩89,197 | ₩86,041 | ₩87,766 | +2.00% | 2.3만 |
|---|
| 2025.12.05 | ₩80,091 | ₩86,442 | ₩78,848 | ₩86,054 | +7.45% | 99.5만 |
|---|
| 2025.12.04 | ₩84,116 | ₩85,119 | ₩84,102 | ₩84,102 | -0.02% | 5.2만 |
|---|
| 2025.12.03 | ₩81,638 | ₩82,886 | ₩81,638 | ₩82,591 | +1.17% | 1.3만 |
|---|
| 2025.12.02 | ₩82,110 | ₩82,351 | ₩81,562 | ₩81,843 | -0.33% | 2.2만 |
|---|
| 2025.12.01 | ₩81,388 | ₩81,789 | ₩81,014 | ₩81,629 | +0.30% | 4.8만 |
|---|
| 2025.11.28 | ₩80,907 | ₩81,776 | ₩80,907 | ₩81,776 | +1.07% | 7.8만 |
|---|
| 2025.11.26 | ₩80,225 | ₩80,425 | ₩79,516 | ₩80,352 | +0.16% | 3.1만 |
|---|
| 2025.11.25 | ₩78,908 | ₩80,198 | ₩78,908 | ₩80,078 | +1.48% | 2.4만 |
|---|
| 2025.11.24 | ₩77,865 | ₩79,436 | ₩77,865 | ₩79,155 | +1.66% | 147.9만 |
|---|
| 2025.11.21 | ₩76,267 | ₩77,952 | ₩75,565 | ₩77,083 | +1.07% | 4.6만 |
|---|
| 2025.11.20 | ₩78,059 | ₩79,249 | ₩75,639 | ₩75,639 | -3.10% | 5.4만 |
|---|
| 2025.11.19 | ₩78,219 | ₩78,955 | ₩77,350 | ₩77,470 | -0.96% | 6.5만 |
|---|
| 2025.11.18 | ₩78,233 | ₩79,904 | ₩78,206 | ₩78,567 | +0.43% | 79.9만 |
|---|
| 2025.11.17 | ₩80,572 | ₩81,228 | ₩78,406 | ₩79,449 | -1.39% | 66만 |
|---|
| 2025.11.14 | ₩83,568 | ₩86,215 | ₩83,206 | ₩84,303 | +0.88% | 6.4만 |
|---|
| 2025.11.13 | ₩85,520 | ₩87,044 | ₩85,346 | ₩86,068 | +0.64% | 317.3만 |
|---|
| 2025.11.12 | ₩88,080 | ₩88,341 | ₩87,579 | ₩87,873 | -0.24% | 386.4만 |
|---|
| 2025.11.11 | ₩88,247 | ₩88,368 | ₩85,992 | ₩86,168 | -2.36% | 1.1만 |
|---|
| 2025.11.10 | ₩89,197 | ₩89,892 | ₩88,475 | ₩89,116 | -0.09% | 3.8천 |
|---|
| 2025.11.07 | ₩87,244 | ₩87,860 | ₩86,081 | ₩87,739 | +0.57% | 3.9만 |
|---|
| 2025.11.06 | ₩88,782 | ₩88,782 | ₩86,656 | ₩87,298 | -1.67% | 14.9만 |
|---|
| 2025.11.05 | ₩88,247 | ₩89,370 | ₩87,605 | ₩88,608 | +0.41% | 1.8만 |
|---|
| 2025.11.04 | ₩89,177 | ₩89,177 | ₩87,565 | ₩87,860 | -1.48% | 2.9만 |
|---|
| 2025.11.03 | ₩91,055 | ₩91,550 | ₩89,865 | ₩90,855 | -0.22% | 1.8만 |
|---|
| 2025.10.31 | ₩90,921 | ₩92,031 | ₩90,066 | ₩90,360 | -0.62% | 9.1만 |
|---|
| 2025.10.30 | ₩90,828 | ₩91,737 | ₩90,828 | ₩90,855 | +0.03% | 3.3천 |
|---|
| 2025.10.29 | ₩89,718 | ₩91,202 | ₩89,718 | ₩90,266 | +0.61% | 4.8천 |
|---|
| 2025.10.28 | ₩88,916 | ₩91,430 | ₩88,916 | ₩90,413 | +1.68% | 7.9천 |
|---|
| 2025.10.27 | ₩89,247 | ₩89,678 | ₩89,232 | ₩89,678 | +0.48% | 3.1천 |
|---|
| 2025.10.24 | ₩87,873 | ₩87,873 | ₩87,579 | ₩87,793 | -0.09% | 2.4만 |
|---|
| 2025.10.23 | ₩87,753 | ₩87,766 | ₩86,629 | ₩86,710 | -1.19% | 1.3만 |
|---|
| 2025.10.22 | ₩85,881 | ₩86,736 | ₩85,279 | ₩86,668 | +0.92% | 2.6만 |
|---|
| 2025.10.21 | ₩85,386 | ₩87,418 | ₩85,386 | ₩87,325 | +2.27% | 6.7천 |
|---|
| 2025.10.20 | ₩86,656 | ₩87,138 | ₩85,145 | ₩86,068 | -0.68% | 4.4만 |
|---|
| 2025.10.17 | ₩84,209 | ₩86,683 | ₩84,209 | ₩86,549 | +2.78% | 120.2만 |
|---|
| 2025.10.16 | ₩84,503 | ₩86,990 | ₩84,503 | ₩85,286 | +0.93% | 244.4만 |
|---|
| 2025.10.15 | ₩92,713 | ₩96,711 | ₩92,713 | ₩93,061 | +0.37% | 21.3만 |
|---|
| 2025.10.14 | ₩90,935 | ₩93,449 | ₩90,935 | ₩92,713 | +1.96% | 9.9천 |
|---|
| 2025.10.13 | ₩92,760 | ₩93,054 | ₩91,603 | ₩91,643 | -1.20% | 1.5만 |
|---|
| 2025.10.10 | ₩92,553 | ₩92,740 | ₩91,496 | ₩91,884 | -0.72% | 15.3만 |
|---|
